Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.40 as of 10/27/2026 7:29:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 9.10 | 8.50 | % | 0.57 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 16.00 | 6.90 | 8.10 | 7.50 | % | 0.47 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 17.00 | 5.90 | 7.00 | 6.45 | % | 0.38 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 18.00 | 5.30 | 5.90 | 5.60 | % | 0.31 | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 19.00 | 4.30 | 5.00 | 4.65 | % | 0.24 | 0 | 0 | 0.67 | 0.97 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 3.30 | 4.00 | 3.65 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.05 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 21.00 | 2.45 | 3.00 | 2.73 | % | 0.13 | 0 | 0 | 0.30 | 0.85 | 0.09 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 1.60 | 2.15 | 1.88 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.13 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.95 | 1.20 | 1.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | 0.60 | 0.18 | -0.01 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.02 | 58 | 2,128 | 0.24 | 0.41 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.13 | +40.63% | 0.01 | 3 | 104 | 0.24 | 0.24 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.23 | 0.12 | 0.10 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.05 | 0.06 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | -0.03 | 0.02 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.05 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 21.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.09 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.25 | -0.25 | 0.13 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.50 | 0.80 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.25 | -0.40 | 0.18 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 1.00 | 1.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.24 | -0.59 | 0.19 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 1.65 | 2.05 | 1.85 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.15 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 26.00 | 2.35 | 2.90 | 2.63 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.10 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 27.00 | 3.10 | 4.30 | 3.70 | % | 0.14 | 0 | 0 | 0.55 | -0.95 | 0.06 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 28.00 | 4.40 | 4.80 | 4.60 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 29.00 | 5.10 | 6.30 | 5.70 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 6.10 | 7.10 | 6.60 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 31.00 | 7.00 | 8.20 | 7.60 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |